Denison Mines Corp. (TSX:DML)
Canada · Delayed Price · Currency is CAD 4.160
-0.310 (-6.94%)
Nov 3, 2025, 12:05 PM EST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.46 | 4.48 | 4.16 | 4.18 | 4.18 | -6.49% | 2,087,770 |
| Oct 31, 2025 | 4.53 | 4.62 | 4.38 | 4.47 | 4.47 | -1.11% | 4,113,000 |
| Oct 30, 2025 | 4.40 | 4.54 | 4.31 | 4.52 | 4.52 | 1.80% | 3,105,626 |
| Oct 29, 2025 | 4.27 | 4.52 | 4.19 | 4.44 | 4.44 | 3.50% | 4,289,110 |
| Oct 28, 2025 | 4.17 | 4.40 | 4.08 | 4.29 | 4.29 | 10.00% | 6,720,773 |
| Oct 27, 2025 | 3.96 | 4.01 | 3.78 | 3.90 | 3.90 | -1.02% | 3,045,300 |
| Oct 24, 2025 | 3.86 | 3.99 | 3.81 | 3.94 | 3.94 | 3.14% | 3,376,039 |
| Oct 23, 2025 | 3.87 | 3.89 | 3.77 | 3.82 | 3.82 | -0.26% | 2,587,600 |
| Oct 22, 2025 | 3.68 | 3.85 | 3.67 | 3.83 | 3.83 | 0.26% | 3,939,500 |
| Oct 21, 2025 | 4.01 | 4.04 | 3.76 | 3.82 | 3.82 | -7.28% | 4,772,925 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.00 | 4.12 | 4.12 | 0.49% | 3,415,741 |
| Oct 17, 2025 | 4.12 | 4.32 | 4.02 | 4.10 | 4.10 | -5.09% | 4,752,334 |
| Oct 16, 2025 | 4.50 | 4.79 | 4.32 | 4.32 | 4.32 | -2.92% | 7,849,227 |
| Oct 15, 2025 | 4.59 | 4.71 | 4.30 | 4.45 | 4.45 | -0.89% | 5,680,800 |
| Oct 14, 2025 | 4.26 | 4.62 | 4.04 | 4.49 | 4.49 | 11.41% | 7,736,517 |
| Oct 10, 2025 | 4.00 | 4.31 | 3.92 | 4.03 | 4.03 | 1.51% | 9,230,300 |
| Oct 9, 2025 | 3.96 | 4.13 | 3.91 | 3.97 | 3.97 | -0.50% | 5,753,100 |
| Oct 8, 2025 | 4.01 | 4.16 | 3.91 | 3.99 | 3.99 | - | 5,581,231 |
| Oct 7, 2025 | 3.95 | 4.13 | 3.92 | 3.99 | 3.99 | 2.05% | 5,407,100 |
| Oct 6, 2025 | 3.95 | 4.12 | 3.90 | 3.91 | 3.91 | - | 4,300,700 |
| Oct 3, 2025 | 3.88 | 3.98 | 3.82 | 3.91 | 3.91 | 1.03% | 2,594,400 |
| Oct 2, 2025 | 3.90 | 3.98 | 3.78 | 3.87 | 3.87 | 0.26% | 3,200,500 |
| Oct 1, 2025 | 3.81 | 3.90 | 3.79 | 3.86 | 3.86 | 0.78% | 2,247,500 |
| Sep 30, 2025 | 3.85 | 3.91 | 3.79 | 3.83 | 3.83 | -1.29% | 2,647,000 |
| Sep 29, 2025 | 3.96 | 3.96 | 3.83 | 3.88 | 3.88 | 0.26% | 2,468,448 |
| Sep 26, 2025 | 3.96 | 4.08 | 3.84 | 3.87 | 3.87 | -2.27% | 4,277,400 |
| Sep 25, 2025 | 3.71 | 3.99 | 3.68 | 3.96 | 3.96 | 3.94% | 4,135,343 |
| Sep 24, 2025 | 3.91 | 4.08 | 3.80 | 3.81 | 3.81 | -2.56% | 4,112,638 |
| Sep 23, 2025 | 3.90 | 4.03 | 3.83 | 3.91 | 3.91 | 1.82% | 6,547,600 |
| Sep 22, 2025 | 3.73 | 3.85 | 3.62 | 3.84 | 3.84 | 3.50% | 3,284,600 |
| Sep 19, 2025 | 3.54 | 3.77 | 3.54 | 3.71 | 3.71 | 4.80% | 16,429,027 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.44 | 3.54 | 3.54 | 1.14% | 2,261,500 |
| Sep 17, 2025 | 3.43 | 3.54 | 3.41 | 3.50 | 3.50 | 1.16% | 3,128,200 |
| Sep 16, 2025 | 3.55 | 3.55 | 3.40 | 3.46 | 3.46 | -1.98% | 2,339,305 |
| Sep 15, 2025 | 3.27 | 3.58 | 3.25 | 3.53 | 3.53 | 6.97% | 4,926,830 |
| Sep 12, 2025 | 3.38 | 3.38 | 3.26 | 3.30 | 3.30 | -2.08% | 3,606,419 |
| Sep 11, 2025 | 3.38 | 3.45 | 3.34 | 3.37 | 3.37 | -0.88% | 3,274,600 |
| Sep 10, 2025 | 3.31 | 3.43 | 3.31 | 3.40 | 3.40 | 2.72% | 3,113,038 |
| Sep 9, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | 0.61% | 3,214,615 |
| Sep 8, 2025 | 3.26 | 3.31 | 3.22 | 3.29 | 3.29 | 1.86% | 2,278,400 |
| Sep 5, 2025 | 3.19 | 3.25 | 3.09 | 3.23 | 3.23 | 2.22% | 3,456,327 |
| Sep 4, 2025 | 3.22 | 3.27 | 3.13 | 3.16 | 3.16 | -2.17% | 2,253,328 |
| Sep 3, 2025 | 3.12 | 3.24 | 3.08 | 3.23 | 3.23 | 3.53% | 3,504,100 |
| Sep 2, 2025 | 3.10 | 3.14 | 3.04 | 3.12 | 3.12 | -1.27% | 2,617,400 |
| Aug 29, 2025 | 3.12 | 3.29 | 3.10 | 3.16 | 3.16 | 4.64% | 5,246,320 |
| Aug 28, 2025 | 2.97 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,147,936 |
| Aug 27, 2025 | 3.05 | 3.06 | 2.96 | 2.97 | 2.97 | -2.62% | 3,083,000 |
| Aug 26, 2025 | 2.90 | 3.10 | 2.88 | 3.05 | 3.05 | 5.90% | 5,781,300 |
| Aug 25, 2025 | 2.86 | 2.92 | 2.83 | 2.88 | 2.88 | - | 2,298,509 |
| Aug 22, 2025 | 2.79 | 2.92 | 2.74 | 2.88 | 2.88 | 6.27% | 5,168,600 |